Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	124.75	125.76	123.92	124.59	76,077	-0.19(-0.15%)
Jul 28, 2022	122.03	125.09	121.65	124.78	60,959	+2.29(+1.87%)
Jul 27, 2022	120.38	122.72	120.38	122.49	54,948	+1.82(+1.51%)
Jul 26, 2022	119.18	121.16	118.47	120.66	39,653	+0.86(+0.72%)
Jul 25, 2022	119.29	120.38	118.96	119.80	36,564	-0.11(-0.10%)
Jul 22, 2022	121.01	121.01	119.04	119.91	54,067	-0.30(-0.25%)
Jul 21, 2022	118.00	120.25	117.55	120.21	45,743	+1.14(+0.96%)
Jul 20, 2022	118.14	119.31	116.67	119.07	55,938	+1.09(+0.93%)
Jul 19, 2022	116.10	118.66	116.10	117.97	71,396	+3.28(+2.86%)
Jul 18, 2022	117.68	118.60	114.69	114.69	60,143	-1.72(-1.48%)
Jul 15, 2022	117.43	118.08	115.77	116.41	73,306	+0.84(+0.73%)
Jul 14, 2022	115.22	115.95	111.92	115.56	58,200	-1.10(-0.95%)
Jul 13, 2022	113.05	117.04	113.05	116.67	84,837	+1.84(+1.61%)
Jul 12, 2022	111.61	114.97	111.10	114.83	139,792	+2.76(+2.47%)
Jul 11, 2022	111.76	112.47	111.05	112.06	95,151	-0.53(-0.47%)
Jul 08, 2022	108.91	113.03	108.91	112.59	79,908	+3.64(+3.34%)
Jul 07, 2022	108.36	109.86	107.14	108.95	49,272	+1.81(+1.69%)
Jul 06, 2022	108.35	108.35	106.27	107.14	52,047	-1.27(-1.17%)
Jul 05, 2022	105.98	108.86	104.28	108.40	82,012	+0.59(+0.55%)
Jul 01, 2022	104.53	108.03	104.03	107.81	64,291	+2.98(+2.84%)
Jun 30, 2022	103.40	105.14	103.01	104.83	73,617	+0.31(+0.29%)
Jun 29, 2022	104.24	104.85	102.79	104.53	40,313	+0.57(+0.54%)
Jun 28, 2022	107.15	107.69	103.44	103.96	49,341	-2.46(-2.31%)
Jun 27, 2022	107.88	107.88	105.47	106.42	57,360	-0.35(-0.32%)
Jun 24, 2022	105.95	107.10	105.36	106.76	126,225	+2.00(+1.91%)
Jun 23, 2022	103.56	107.09	103.30	104.77	42,387	+1.23(+1.19%)
Jun 22, 2022	103.16	104.68	102.41	103.54	50,082	+1.80(+1.76%)
Jun 21, 2022	103.18	103.18	100.80	101.74	52,834	+0.08(+0.08%)
Jun 17, 2022	100.37	102.59	100.37	101.66	88,284	+2.51(+2.54%)
Jun 16, 2022	101.07	101.28	97.13	99.15	90,927	-2.81(-2.76%)
Jun 15, 2022	102.25	103.59	100.48	101.96	90,773	+0.26(+0.25%)
Jun 14, 2022	104.44	104.93	101.16	101.70	63,076	-3.27(-3.12%)
Jun 13, 2022	107.94	108.38	104.96	104.98	81,107	-4.35(-3.98%)
Jun 10, 2022	107.42	109.50	106.14	109.33	44,538	+1.59(+1.48%)
Jun 09, 2022	106.78	108.82	105.79	107.73	56,663	+0.91(+0.85%)
Jun 08, 2022	108.03	109.19	105.77	106.82	45,314	-2.42(-2.22%)
Jun 07, 2022	107.21	109.24	105.95	109.24	50,802	+1.42(+1.32%)
Jun 06, 2022	107.42	108.11	106.12	107.82	39,025	+1.02(+0.95%)
Jun 03, 2022	106.60	107.49	106.22	106.80	40,009	-0.63(-0.59%)
Jun 02, 2022	106.73	107.78	105.65	107.43	32,209	+1.63(+1.54%)
Jun 01, 2022	107.82	107.82	105.05	105.80	48,231	-2.28(-2.11%)
May 31, 2022	108.62	110.23	107.61	108.09	86,087	-1.77(-1.61%)
May 27, 2022	107.26	110.06	106.07	109.85	73,745	+3.78(+3.57%)
May 26, 2022	107.24	107.24	105.80	106.07	28,655	-0.15(-0.14%)
May 25, 2022	104.16	108.69	104.16	106.22	68,840	+1.00(+0.95%)
May 24, 2022	102.49	105.86	102.14	105.23	58,571	+1.46(+1.41%)
May 23, 2022	102.72	105.44	100.18	103.77	74,864	+1.71(+1.67%)
May 20, 2022	102.79	102.79	99.87	102.06	54,286	-0.33(-0.32%)
May 19, 2022	101.49	103.56	100.77	102.38	94,560	+0.84(+0.83%)
May 18, 2022	103.01	103.01	100.18	101.54	95,569	-2.73(-2.62%)
May 17, 2022	99.73	105.25	98.18	104.27	89,207	+6.04(+6.15%)
May 16, 2022	99.25	100.31	97.20	98.23	99,680	-1.92(-1.92%)
May 13, 2022	97.87	100.29	96.63	100.15	70,045	+3.68(+3.81%)
May 12, 2022	94.34	96.57	93.37	96.47	82,433	+2.66(+2.83%)
May 11, 2022	98.17	98.32	93.81	93.81	77,001	-4.02(-4.10%)
May 10, 2022	98.94	98.94	93.74	97.83	70,768	+0.16(+0.17%)
May 09, 2022	97.14	97.90	94.46	97.67	74,293	+0.08(+0.08%)
May 06, 2022	99.28	99.43	95.73	97.59	60,882	-1.14(-1.15%)
May 05, 2022	98.81	101.35	95.99	98.73	59,689	-3.32(-3.25%)
May 04, 2022	96.94	102.28	96.94	102.05	76,322	+5.23(+5.40%)
May 03, 2022	95.94	98.24	95.50	96.81	112,405	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.